Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 243.40
+10.10 (4.33%)
Last updated: Jun 3, 2026, 2:34 PM CET
FRA:NNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | - | 2.27% | - |
| Jun 2, 2026 | 218.50 | 233.30 | 218.50 | 233.30 | 233.30 | 6.24% | 5 |
| Jun 1, 2026 | 221.90 | 221.90 | 219.60 | 219.60 | 219.60 | -0.72% | 12 |
| May 29, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.29% | 40 |
| May 28, 2026 | 226.60 | 231.90 | 224.10 | 224.10 | 224.10 | -5.48% | 60 |
| May 27, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 4.73% | - |
| May 26, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.04% | - |
| May 25, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.27% | - |
| May 22, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.29% | 35 |
| May 21, 2026 | 224.30 | 231.10 | 223.90 | 231.00 | 231.00 | 8.35% | 35 |
| May 20, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.81% | - |
| May 19, 2026 | 215.70 | 215.70 | 206.70 | 209.40 | 209.40 | -8.72% | 178 |
| May 18, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -1.88% | - |
| May 15, 2026 | 233.40 | 237.70 | 233.40 | 233.80 | 233.80 | -2.70% | 11 |
| May 14, 2026 | 235.20 | 240.30 | 235.20 | 240.30 | 240.30 | 0.25% | 10 |
| May 13, 2026 | 241.50 | 241.80 | 239.70 | 239.70 | 239.70 | -0.75% | 92 |
| May 12, 2026 | 241.60 | 241.60 | 241.50 | 241.50 | 241.50 | -1.39% | 40 |
| May 11, 2026 | 245.40 | 247.00 | 244.90 | 244.90 | 244.90 | 2.90% | 42 |
| May 8, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 0.42% | 40 |
| May 7, 2026 | 248.10 | 252.40 | 237.00 | 237.00 | 237.00 | -5.80% | 81 |
| May 6, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -1.45% | - |
| May 5, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.31% | - |
| May 4, 2026 | 252.30 | 258.70 | 252.30 | 258.70 | 258.70 | 1.33% | 236 |
| Apr 30, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 5.54% | 50 |
| Apr 29, 2026 | 241.60 | 241.90 | 241.60 | 241.90 | 241.90 | -4.24% | 6 |
| Apr 28, 2026 | 256.00 | 256.00 | 252.60 | 252.60 | 252.60 | 0.04% | 22 |
| Apr 27, 2026 | 266.50 | 269.60 | 252.50 | 252.50 | 252.50 | -0.71% | 86 |
| Apr 24, 2026 | 248.50 | 254.30 | 248.50 | 254.30 | 254.30 | 1.52% | 25 |
| Apr 23, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.44% | - |
| Apr 22, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -1.27% | - |
| Apr 21, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 4.04% | - |
| Apr 20, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 4.21% | - |
| Apr 17, 2026 | 226.20 | 233.00 | 226.20 | 233.00 | 233.00 | -2.71% | 52 |
| Apr 16, 2026 | 218.10 | 239.50 | 218.10 | 239.50 | 239.50 | 9.61% | 10 |
| Apr 15, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.32% | - |
| Apr 14, 2026 | 212.70 | 217.80 | 212.70 | 217.80 | 217.80 | 1.07% | 10 |
| Apr 13, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -0.14% | - |
| Apr 10, 2026 | 209.20 | 215.80 | 209.20 | 215.80 | 215.80 | 6.04% | 60 |
| Apr 9, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 1.70% | - |
| Apr 8, 2026 | 202.40 | 202.40 | 200.10 | 200.10 | 200.10 | 6.13% | 152 |
| Apr 7, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 6.53% | - |
| Apr 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -3.80% | - |
| Apr 1, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 10.84% | 50 |
| Mar 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -6.21% | - |
| Mar 30, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | - |
| Mar 27, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -8.85% | 10 |
| Mar 26, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | - | 2 |
| Mar 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.67% | 51 |
| Mar 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.88% | - |
| Mar 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.56% | - |